Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO) Historical Stock Data
49.11 ↑0.03 (0.07%)
As of March 22, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, XTWO is up 0.02% a day on average. There have been 14 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Two Year Target Duration US Treasury ETF closed green and 16 days where XTWO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 49.12 | 49.11 | ↓$0.01 (-0.02%) | 49.11 | 49.13 | 6.40K |
2024-03-26 | 49.06 | 49.08 | ↑$0.02 (0.03%) | 49.05 | 49.09 | 3.86K |
2024-03-25 | 49.07 | 49.07 | ↓$0.00 (0.00%) | 49.07 | 49.08 | 2.92K |
2024-03-22 | 49.10 | 49.10 | ↑$0.00 (0.00%) | 49.08 | 49.10 | 17.02K |
2024-03-21 | 49.07 | 49.39 | ↑$0.32 (0.65%) | 49.05 | 49.39 | 32.31K |
2024-03-20 | 48.95 | 49.04 | ↑$0.08 (0.17%) | 48.95 | 49.05 | 4.37K |
2024-03-19 | 48.94 | 48.97 | ↑$0.03 (0.06%) | 48.94 | 48.97 | 6.78K |
2024-03-18 | 48.92 | 48.92 | ↓$0.01 (-0.01%) | 48.90 | 48.92 | 6.30K |
2024-03-15 | 48.93 | 48.92 | ↓$0.02 (-0.03%) | 48.91 | 48.93 | 5.41K |
2024-03-14 | 48.99 | 48.95 | ↓$0.04 (-0.08%) | 48.95 | 48.99 | 10.97K |
2024-03-13 | 49.00 | 49.01 | ↑$0.01 (0.01%) | 49.00 | 49.03 | 9.16K |
2024-03-12 | 49.06 | 49.03 | ↓$0.04 (-0.07%) | 49.02 | 49.06 | 5.30K |
2024-03-11 | 49.11 | 49.08 | ↓$0.03 (-0.06%) | 49.08 | 49.11 | 6.37K |
2024-03-08 | 49.15 | 49.12 | ↓$0.03 (-0.07%) | 49.12 | 49.15 | 7.45K |
2024-03-07 | 49.08 | 49.10 | ↑$0.02 (0.04%) | 49.05 | 49.10 | 14.40K |
2024-03-06 | 49.06 | 49.03 | ↓$0.03 (-0.06%) | 49.02 | 49.06 | 5.28K |
2024-03-05 | 49.02 | 49.03 | ↑$0.01 (0.02%) | 49.01 | 49.04 | 12.14K |
2024-03-04 | 48.99 | 48.98 | ↓$0.01 (-0.02%) | 48.96 | 48.99 | 10.74K |
2024-03-01 | 48.95 | 49.03 | ↑$0.08 (0.16%) | 48.92 | 49.03 | 9.26K |
2024-02-29 | 49.09 | 49.10 | ↑$0.01 (0.02%) | 49.08 | 49.12 | 18.50K |
2024-02-28 | 49.02 | 49.07 | ↑$0.04 (0.09%) | 49.02 | 49.07 | 9.01K |
2024-02-27 | 49.02 | 49.02 | ↓$0.01 (-0.01%) | 49.01 | 49.03 | 4.77K |
2024-02-26 | 49.03 | 49.02 | ↓$0.01 (-0.02%) | 49.00 | 49.03 | 18.74K |
2024-02-23 | 49.02 | 49.04 | ↑$0.02 (0.04%) | 49.02 | 49.05 | 5.86K |
2024-02-22 | 49.05 | 49.02 | ↓$0.03 (-0.06%) | 49.00 | 49.05 | 14.85K |
2024-02-21 | 49.09 | 49.04 | ↓$0.05 (-0.10%) | 49.04 | 49.09 | 8.97K |
2024-02-20 | 49.10 | 49.08 | ↓$0.02 (-0.04%) | 49.08 | 49.10 | 3.30K |
2024-02-16 | 49.01 | 49.04 | ↑$0.03 (0.06%) | 49.01 | 49.04 | 7.34K |
2024-02-15 | 49.13 | 49.10 | ↓$0.03 (-0.06%) | 49.08 | 49.13 | 13K |
2024-02-14 | 49.01 | 49.06 | ↑$0.05 (0.09%) | 49.01 | 49.08 | 10.64K |
Create an account or log in to view more rows.
$XTWO Burn burn burn
$XTWO God dammit
$XTWO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$XTWO LETS GOOOOOOOO!!!!!!!
$XTWO the price is wrong
$XTWO push baby push!
$XTWO if your selling dont regret it later
$XTWO buy the dip were blasting off
$XTWO i am trading for a better future!
$XTWO Wish I shorted